Dark

RPC
Ridgepost Capital, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

8.01USD+4.368%(+0.34)601,780

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

8.00USD-0.062%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	7.7200	8.0600	7.7100	8.0000	+4.439%	601,780	0.000%
2026-07-09	7.3400	7.7100	7.3000	7.6600	+3.096%	540,137	+4.439%
2026-07-08	7.6000	7.6500	7.4200	7.4300	-3.381%	555,601	+7.672%
2026-07-07	7.8800	7.9429	7.6800	7.6900	-1.913%	437,306	+4.031%
2026-07-06	7.8800	8.0500	7.6800	7.8400	+0.128%	364,203	+2.041%
2026-07-02	7.9900	8.1000	7.8250	7.8300	-0.382%	433,979	+2.171%
2026-07-01	7.9400	8.0800	7.8550	7.8600	-0.127%	452,913	+1.781%
2026-06-30	7.6500	7.9500	7.6000	7.8700	+3.553%	430,828	+1.652%
2026-06-29	7.8000	7.8000	7.4900	7.6000	-1.935%	433,211	+5.263%
2026-06-26	7.6400	7.8500	7.6000	7.7500	+1.974%	1,211,200	+3.226%
2026-06-25	7.6700	7.7750	7.4600	7.6000	+0.796%	411,090	+5.263%
2026-06-24	7.6700	7.7200	7.4700	7.5400	-2.584%	491,818	+6.101%
2026-06-23	7.9600	8.0500	7.5000	7.7400	-3.611%	503,904	+3.359%
2026-06-22	8.1400	8.2850	8.0300	8.0300	-1.472%	429,186	-0.374%
2026-06-18	8.2300	8.3400	8.0600	8.1500	-0.610%	649,681	-1.840%
2026-06-17	8.3800	8.5500	8.2000	8.2000	-2.031%	336,635	-2.439%
2026-06-16	8.5200	8.5900	8.3300	8.3700	-0.594%	340,295	-4.421%
2026-06-15	8.4400	8.5300	8.3300	8.4200	+1.691%	441,525	-4.988%
2026-06-12	8.2800	8.5800	8.2700	8.2800	+1.222%	255,002	-3.382%
2026-06-11	8.2500	8.8000	8.0300	8.1800	-1.088%	282,194	-2.200%
2026-06-10	8.2800	8.4300	8.1800	8.2700	0.000%	308,544	-3.265%
2026-06-09	8.7000	8.7000	8.1900	8.2700	+1.597%	345,960	-3.265%
2026-06-08	8.1200	8.2500	8.0600	8.1400	+0.867%	343,470	-1.720%
2026-06-05	8.1400	8.2000	7.9450	8.0700	-0.860%	268,924	-0.867%
2026-06-04	7.9000	8.1700	7.8900	8.1400	+5.168%	319,850	-1.720%
2026-06-03	8.0800	8.0800	7.6350	7.7400	-5.610%	507,854	+3.359%
2026-06-02	8.2700	8.4000	8.1500	8.2000	-2.031%	296,215	-2.439%
2026-06-01	8.2800	8.4600	8.1775	8.3700	+1.087%	406,825	-4.421%
2026-05-29	8.2900	8.4400	8.2700	8.2800	-1.075%	351,766	-3.382%
2026-05-28	8.4200	8.4500	8.3200	8.3700	-0.829%	289,760	-4.421%
2026-05-27	8.5400	8.6450	8.4300	8.4400	-0.706%	305,645	-5.213%
2026-05-26	8.3100	8.5500	8.2300	8.5000	+2.657%	365,837	-5.882%
2026-05-22	8.3600	8.4750	8.2600	8.2800	-0.481%	349,814	-3.382%
2026-05-21	8.1000	8.3472	8.0200	8.3200	+2.086%	345,057	-3.846%
2026-05-20	8.2400	8.2650	8.0800	8.1500	-1.212%	424,884	-1.840%
2026-05-19	8.3000	8.3650	8.1400	8.2500	-0.960%	339,578	-3.030%
2026-05-18	8.2900	8.4500	8.1801	8.3300	+0.847%	353,575	-3.962%
2026-05-15	8.4100	8.4100	8.2300	8.2600	-3.052%	439,598	-3.148%
2026-05-14	8.4600	8.7000	8.3533	8.5200	+2.158%	347,594	-6.103%
2026-05-13	8.4100	8.4350	8.2500	8.3400	-2.456%	522,462	-4.077%
2026-05-12	8.3800	8.6000	8.2700	8.5500	+1.544%	494,934	-6.433%
2026-05-11	8.7900	8.7900	8.3700	8.4200	-3.771%	511,669	-4.988%
2026-05-08	8.4600	8.7800	8.4314	8.7500	+3.428%	332,465	-8.571%
2026-05-07	8.4600	8.8800	8.2800	8.4600	+3.045%	437,957	-5.437%
2026-05-06	8.3400	8.4240	8.1750	8.2100	-0.364%	358,355	-2.558%
2026-05-05	7.9900	8.3200	7.8500	8.2400	+2.615%	390,145	-2.913%
2026-05-04	8.0200	8.2200	7.9500	8.0300	-0.372%	296,428	-0.374%
2026-05-01	8.0200	8.1200	7.8300	8.0600	+1.639%	372,840	-0.744%
2026-04-30	7.5900	8.0350	7.5900	7.9300	+3.660%	427,439	+0.883%
2026-04-29	7.8000	7.9050	7.5600	7.6500	-3.409%	444,739	+4.575%
2026-04-28	7.8000	7.9600	7.7900	7.9200	+2.194%	317,855	+1.010%
2026-04-27	7.6600	7.8800	7.6100	7.7500	+0.519%	506,734	+3.226%
2026-04-24	7.6400	7.7800	7.5100	7.7100	0.000%	568,866	+3.761%
2026-04-23	7.7500	7.9150	7.6100	7.7100	-1.154%	550,663	+3.761%
2026-04-22	7.7300	7.8200	7.6600	7.8000	+1.036%	792,887	+2.564%
2026-04-21	7.9200	8.0500	7.6900	7.7200	-2.278%	652,146	+3.627%
2026-04-20	7.8100	7.9950	7.7600	7.9000	+0.637%	877,091	+1.266%
2026-04-17	7.9200	8.0800	7.8300	7.8500	+0.512%	1,071,115	+1.911%
2026-04-16	7.8000	7.9800	7.5950	7.8100	+1.429%	719,957	+2.433%
2026-04-15	7.5900	7.8300	7.5900	7.7000	+1.987%	589,334	+3.896%
2026-04-14	7.4300	7.8100	7.4300	7.5500	+2.165%	1,019,109	+5.960%
2026-04-13	7.0000	7.3900	6.9400	7.3900	+4.379%	652,000	+8.254%
2026-04-10	7.0900	7.1400	6.9700	7.0800	-0.141%	364,836	+12.994%
2026-04-09	7.1100	7.1850	7.0050	7.0900	-1.801%	512,119	+12.835%
2026-04-08	7.2600	7.4400	7.0400	7.2200	+3.736%	659,898	+10.803%
2026-04-07	7.0400	7.1100	6.9250	6.9600	-1.972%	797,945	+14.943%
2026-04-06	7.1100	7.2200	6.9800	7.1000	0.000%	879,122	+12.676%
2026-04-02	6.9300	7.2500	6.7900	7.1000	+0.996%	1,139,513	+12.676%
2026-04-01	7.3500	7.3500	7.0300	7.0300	-3.168%	591,068	+13.798%
2026-03-31	7.2900	7.3850	7.1000	7.2600	+1.538%	829,475	+10.193%
2026-03-30	6.8500	7.2650	6.8500	7.1500	+3.473%	670,024	+11.888%
2026-03-27	7.2200	7.2400	6.8750	6.9100	-5.730%	720,143	+15.774%
2026-03-26	7.2200	7.3700	7.1400	7.3300	+4.267%	1,265,713	+9.141%
2026-03-25	7.2000	7.2150	6.9800	7.0300	-0.284%	1,183,384	+13.798%
2026-03-24	7.3100	7.3200	6.9900	7.0500	-4.212%	1,091,587	+13.475%
2026-03-23	7.2200	7.6100	7.1200	7.3600	-2.774%	1,913,941	+8.696%
2026-03-20	7.5900	7.6100	7.4200	7.5700	+0.398%	914,081	+5.680%
2026-03-19	7.6200	7.7650	7.4700	7.5400	-2.584%	412,197	+6.101%
2026-03-18	7.6200	7.8750	7.5700	7.7400	0.000%	492,128	+3.359%
2026-03-17	7.4600	7.8500	7.4600	7.7400	+5.738%	676,846	+3.359%
2026-03-16	7.2800	7.3500	7.1000	7.3200	+1.667%	2,578,980	+9.290%
2026-03-13	7.2500	7.3899	7.1266	7.2000	+0.840%	982,625	+11.111%
2026-03-12	7.3100	7.4900	7.1250	7.1400	-5.053%	1,856,785	+12.045%
2026-03-11	7.6100	7.7260	7.3900	7.5200	-1.828%	1,153,736	+6.383%
2026-03-10	7.6600	7.7800	7.5500	7.6600	-0.260%	1,012,331	+4.439%
2026-03-09	7.5900	7.7800	7.5100	7.6800	-0.389%	879,548	+4.167%
2026-03-06	7.7500	7.8100	7.5100	7.7100	-3.262%	1,475,056	+3.761%
2026-03-05	7.9700	8.1200	7.8300	7.9700	+0.126%	661,590	+0.376%
2026-03-04	8.1500	8.2400	7.9550	7.9600	-1.363%	509,659	+0.503%
2026-03-03	7.7400	8.1695	7.6300	8.0700	0.000%	708,898	-0.867%
2026-03-02	7.9600	8.2499	7.9500	8.0700	0.000%	599,340	-0.867%
2026-02-27	8.1200	8.1300	7.9200	8.0700	-2.654%	752,815	-0.867%
2026-02-26	8.3800	8.4350	8.0900	8.2900	0.000%	725,385	-3.498%
2026-02-25	8.3600	8.3600	8.0000	8.2900	-0.361%	509,326	-3.498%
2026-02-24	8.2600	8.5100	8.1600	8.3200	+3.483%	668,035	-3.846%
2026-02-23	8.3400	8.4520	8.0200	8.0400	-5.523%	807,562	-0.498%
2026-02-20	8.5500	8.6900	8.3900	8.5100	-1.505%	822,703	-5.993%
2026-02-19	8.8700	9.1020	8.3800	8.6400	-4.213%	1,271,425	-7.407%
2026-02-18	8.5400	9.0400	8.5400	9.0200	+5.621%	661,316	-11.308%
2026-02-17	8.7200	9.3170	8.4300	8.5400	-1.839%	1,352,007	-6.323%
2026-02-13	8.5400	8.9600	8.1450	8.7000	+2.353%	1,414,824	-8.046%
2026-02-12	10.0600	10.0700	8.3850	8.5000	-19.660%	1,106,283	-5.882%
2026-02-11	11.1600	11.2900	10.2800	10.5800	+4,998.795%	493,397	-24.386%
2011-06-22	0.2240	0.2240	0.2050	0.2075	-1.190%	2,151,656	+3,755.422%
2011-06-21	0.2308	0.2308	0.2000	0.2100	-4.977%	1,587,865	+3,709.524%
2011-06-20	0.2400	0.2480	0.2100	0.2210	-4.329%	2,102,420	+3,519.910%
2011-06-17	0.2200	0.2400	0.2010	0.2310	+8.962%	2,899,366	+3,363.203%
2011-06-16	0.2480	0.2560	0.2111	0.2120	-19.238%	3,769,956	+3,673.585%
2011-06-15	0.3000	0.3090	0.2000	0.2625	-7.927%	4,932,565	+2,947.619%
2011-06-14	0.2700	0.3220	0.2700	0.2851	+14.040%	6,092,824	+2,706.033%
2011-06-13	0.2300	0.3300	0.2234	0.2500	+19.048%	13,998,208	+3,100.000%
2011-06-10	0.1700	0.2299	0.1696	0.2100	+35.484%	7,519,070	+3,709.524%
2011-06-09	0.1671	0.1700	0.1415	0.1550	-9.357%	5,872,335	+5,061.290%
2011-06-08	0.1931	0.1931	0.1600	0.1710	-12.532%	3,753,026	+4,578.363%
2011-06-07	0.2000	0.2089	0.1901	0.1955	-2.250%	1,342,949	+3,992.072%
2011-06-06	0.2018	0.2150	0.2000	0.2000	-0.498%	2,107,808	+3,900.000%
2011-06-03	0.2299	0.2299	0.1972	0.2010	-8.678%	2,693,091	+3,880.100%
2011-06-02	0.2160	0.2300	0.2090	0.2201	+2.372%	632,063	+3,534.711%
2011-06-01	0.2325	0.2325	0.2105	0.2150	-2.715%	693,072	+3,620.930%
2011-05-31	0.2200	0.2300	0.2044	0.2210	+3.271%	1,217,190	+3,519.910%
2011-05-27	0.2060	0.2200	0.1920	0.2140	+1.905%	2,146,903	+3,638.318%
2011-05-26	0.2390	0.2400	0.2050	0.2100	-5.405%	2,391,940	+3,709.524%
2011-05-25	0.2730	0.2730	0.1500	0.2220	-21.555%	8,434,032	+3,503.604%
2011-05-23	0.2950	0.2950	0.2752	0.2830	+1.071%	951,745	+2,726.855%
2011-05-20	0.3200	0.3200	0.2750	0.2800	-8.227%	1,695,392	+2,757.143%
2011-05-19	0.3042	0.3200	0.2950	0.3051	+3.424%	1,542,647	+2,522.091%
2011-05-18	0.2900	0.3050	0.2815	0.2950	+1.724%	1,272,180	+2,611.864%
2011-05-17	0.3299	0.3299	0.2701	0.2900	+5.570%	2,029,954	+2,658.621%
2011-05-16	0.2701	0.3000	0.2620	0.2747	-8.433%	2,485,196	+2,812.268%
2011-05-13	0.3200	0.3300	0.2810	0.3000	-6.221%	4,460,710	+2,566.667%
2011-05-12	0.3400	0.3578	0.3006	0.3199	-19.217%	9,903,770	+2,400.781%
2011-05-11	0.4290	0.4290	0.3911	0.3960	-2.222%	2,252,096	+1,920.202%
2011-05-10	0.4100	0.4290	0.4000	0.4050	-2.831%	843,884	+1,875.309%
2011-05-09	0.4074	0.4400	0.3950	0.4168	+6.191%	2,216,466	+1,819.386%
2011-05-06	0.4000	0.4074	0.3807	0.3925	+3.289%	1,313,547	+1,938.217%
2011-05-05	0.3901	0.4150	0.3705	0.3800	-3.308%	1,391,984	+2,005.263%
2011-05-04	0.4070	0.4093	0.3808	0.3930	-1.750%	1,769,965	+1,935.623%
2011-05-03	0.4200	0.4223	0.3905	0.4000	-3.382%	1,877,404	+1,900.000%
2011-05-02	0.4250	0.4386	0.4008	0.4140	-1.429%	1,761,613	+1,832.367%
2011-04-29	0.4800	0.4800	0.4200	0.4200	-13.402%	4,375,178	+1,804.762%
2011-04-28	0.5400	0.5500	0.4501	0.4850	+15.476%	11,477,183	+1,549.485%
2011-04-27	0.3890	0.4200	0.3828	0.4200	+10.236%	3,827,419	+1,804.762%
2011-04-26	0.4100	0.4100	0.3803	0.3810	-0.262%	1,130,697	+1,999.738%
2011-04-25	0.4017	0.4109	0.3712	0.3820	-5.211%	2,027,586	+1,994.241%
2011-04-21	0.4455	0.4699	0.4000	0.4030	+0.750%	5,020,557	+1,885.112%
2011-04-20	0.3609	0.4067	0.3555	0.4000	+10.834%	2,553,718	+1,900.000%
2011-04-19	0.4100	0.4100	0.3511	0.3609	+1.376%	1,285,638	+2,116.681%
2011-04-18	0.3318	0.3700	0.3318	0.3560	-6.316%	2,667,979	+2,147.191%
2011-04-15	0.3505	0.3980	0.3503	0.3800	+8.262%	1,595,732	+2,005.263%
2011-04-14	0.3702	0.3899	0.3500	0.3510	-5.135%	3,071,058	+2,179.202%
2011-04-13	0.3800	0.4197	0.3659	0.3700	0.000%	2,967,765	+2,062.162%
2011-04-12	0.3900	0.3912	0.3618	0.3700	-5.128%	3,813,761	+2,062.162%
2011-04-11	0.4200	0.4320	0.3850	0.3900	-8.235%	2,669,859	+1,951.282%
2011-04-08	0.4500	0.4500	0.4200	0.4250	-1.163%	1,447,455	+1,782.353%
2011-04-07	0.4510	0.4550	0.4200	0.4300	-0.463%	2,036,726	+1,760.465%
2011-04-06	0.4325	0.4700	0.4200	0.4320	-2.041%	2,435,504	+1,751.852%
2011-04-05	0.4900	0.4900	0.4221	0.4410	-10.548%	3,184,658	+1,714.059%
2011-04-04	0.5400	0.5400	0.4826	0.4930	-3.805%	2,487,490	+1,522.718%
2011-04-01	0.5600	0.5600	0.4712	0.5125	-5.756%	4,744,789	+1,460.976%
2011-03-31	0.5308	0.6700	0.5302	0.5438	+18.734%	20,507,610	+1,371.129%
2011-03-30	0.3945	0.4685	0.3831	0.4580	+19.895%	6,708,761	+1,646.725%
2011-03-29	0.3850	0.4000	0.3801	0.3820	-0.882%	837,478	+1,994.241%
2011-03-28	0.4000	0.4000	0.3828	0.3854	-1.179%	893,490	+1,975.765%
2011-03-25	0.4005	0.4104	0.3715	0.3900	-3.704%	2,222,651	+1,951.282%
2011-03-24	0.4099	0.4200	0.3800	0.4050	+5.195%	1,763,865	+1,875.309%
2011-03-23	0.3750	0.3900	0.3700	0.3850	-1.911%	1,760,476	+1,977.922%
2011-03-22	0.3999	0.4200	0.3700	0.3925	-9.956%	4,367,021	+1,938.217%
2011-03-21	0.4500	0.4500	0.4108	0.4359	+6.317%	1,042,018	+1,735.283%
2011-03-18	0.4400	0.4400	0.4000	0.4100	-8.380%	1,845,437	+1,851.220%
2011-03-17	0.4700	0.4700	0.4050	0.4475	0.000%	2,050,042	+1,687.709%
2011-03-16	0.4712	0.4712	0.4300	0.4475	+3.997%	1,965,231	+1,687.709%
2011-03-15	0.3800	0.5000	0.3600	0.4303	+13.267%	7,625,816	+1,759.168%
2011-03-14	0.3700	0.3999	0.3600	0.3799	-7.341%	3,600,454	+2,005.817%
2011-03-11	0.4600	0.4600	0.4007	0.4100	-10.870%	3,625,003	+1,851.220%
2011-03-10	0.4800	0.4800	0.4400	0.4600	-7.071%	2,217,982	+1,639.130%
2011-03-09	0.5120	0.5200	0.4420	0.4950	-1.000%	3,949,885	+1,516.162%
2011-03-08	0.4838	0.5484	0.3800	0.5000	+19.048%	5,420,659	+1,500.000%
2011-03-07	0.5700	0.5701	0.3000	0.4200	-26.186%	14,813,720	+1,804.762%
2011-03-04	0.5819	0.6000	0.5500	0.5690	-1.897%	3,186,820	+1,305.975%
2011-03-03	0.6320	0.6600	0.5800	0.5800	-1.695%	2,728,125	+1,279.310%
2011-03-02	0.5800	0.6090	0.5632	0.5900	+2.985%	1,433,959	+1,255.932%
2011-03-01	0.5551	0.5990	0.5500	0.5729	-11.178%	7,396,436	+1,296.404%
2011-02-28	0.7000	0.7000	0.6450	0.6450	-4.586%	1,749,061	+1,140.310%
2011-02-25	0.6300	0.6864	0.6300	0.6760	+6.457%	2,851,907	+1,083.432%
2011-02-24	0.6550	0.6682	0.6231	0.6350	-2.308%	2,140,480	+1,159.843%
2011-02-23	0.7000	0.7000	0.6200	0.6500	-10.959%	5,337,037	+1,130.769%
2011-02-22	0.7100	0.7783	0.6840	0.7300	+8.955%	11,149,300	+995.890%
2011-02-18	0.6500	0.6830	0.6300	0.6700	+7.648%	3,368,112	+1,094.030%
2011-02-17	0.6200	0.6400	0.6050	0.6224	-1.049%	2,375,385	+1,185.347%
2011-02-16	0.6450	0.6550	0.6210	0.6290	+1.452%	4,832,397	+1,171.860%
2011-02-15	0.6300	0.6401	0.5900	0.6200	+3.333%	4,069,201	+1,190.323%
2011-02-14	0.5400	0.6100	0.5300	0.6000	+13.507%	5,855,427	+1,233.333%
2011-02-11	0.5550	0.5550	0.5110	0.5286	-4.757%	2,369,619	+1,413.432%
2011-02-10	0.5850	0.5850	0.5200	0.5550	-4.310%	3,615,174	+1,341.441%
2011-02-09	0.6000	0.6001	0.5513	0.5800	-3.333%	5,195,167	+1,279.310%
2011-02-08	0.6050	0.6195	0.5525	0.6000	-4.276%	5,816,905	+1,233.333%
2011-02-07	0.6400	0.6500	0.6210	0.6268	-1.447%	2,575,740	+1,176.324%
2011-02-04	0.6300	0.6400	0.6006	0.6360	+0.395%	3,174,804	+1,157.862%
2011-02-03	0.6550	0.6650	0.6200	0.6335	-4.189%	2,734,055	+1,162.826%
2011-02-02	0.6895	0.6951	0.6500	0.6612	-2.765%	3,357,265	+1,109.921%
2011-02-01	0.5901	0.6965	0.5901	0.6800	+11.842%	5,622,775	+1,076.471%
2011-01-31	0.6162	0.6801	0.5900	0.6080	-9.254%	5,243,953	+1,215.789%
2011-01-28	0.7198	0.7198	0.6510	0.6700	-0.075%	4,032,663	+1,094.030%
2011-01-27	0.6300	0.6950	0.5801	0.6705	-9.976%	15,349,323	+1,093.139%
2011-01-26	0.7900	0.8000	0.7210	0.7448	-5.722%	6,565,974	+974.114%
2011-01-25	0.8400	0.8400	0.7400	0.7900	-4.091%	6,804,665	+912.658%
2011-01-24	0.8700	0.8800	0.8003	0.8237	-5.333%	6,815,538	+871.227%
2011-01-21	0.9200	0.9200	0.8600	0.8701	-1.125%	3,504,516	+819.435%
2011-01-20	1.0000	1.0000	0.8600	0.8800	+1.149%	11,293,424	+809.091%
2011-01-19	0.9070	0.9100	0.8700	0.8700	-3.441%	4,093,400	+819.540%
2011-01-18	0.9115	0.9600	0.8899	0.9010	+2.386%	10,285,845	+787.902%
2011-01-14	0.9600	0.9600	0.8601	0.8800	-6.383%	6,910,849	+809.091%
2011-01-13	0.8300	0.9785	0.8104	0.9400	+6.818%	13,635,858	+751.064%
2011-01-12	0.8800	0.8850	0.7950	0.8800	+1.734%	8,930,965	+809.091%
2011-01-11	1.0000	1.0200	0.8011	0.8650	-8.707%	18,562,573	+824.855%
2011-01-10	0.8800	1.0200	0.8400	0.9475	-26.265%	19,530,433	+744.327%
2011-01-07	1.2900	1.3600	0.6900	1.2850	+8.898%	41,014,556	+522.568%
2011-01-06	1.3000	1.5000	1.0300	1.1800	-13.235%	9,169,184	+577.966%
2011-01-05	1.5100	1.5100	1.3100	1.3600	-18.563%	7,874,923	+488.235%
2011-01-04	1.5000	1.6900	1.4500	1.6700	+29.457%	15,193,233	+379.042%
2011-01-03	1.1500	1.2900	1.0000	1.2900	+27.723%	8,106,631	+520.155%
2010-12-31	0.9600	1.0300	0.9100	1.0100	+4.881%	2,422,314	+692.079%
2010-12-30	1.0500	1.0500	0.9424	0.9630	-5.588%	2,397,163	+730.737%
2010-12-29	1.0200	1.0500	0.9590	1.0200	+12.397%	5,693,890	+684.314%
2010-12-28	0.9800	1.0500	0.7925	0.9075	-7.398%	6,002,814	+781.543%
2010-12-27	1.0900	1.0900	0.8800	0.9800	+19.512%	5,209,629	+716.327%
2010-12-23	0.7700	1.1400	0.7449	0.8200	+10.811%	15,782,856	+875.610%
2010-12-22	0.7000	0.7500	0.6651	0.7400	+12.121%	3,896,866	+981.081%
2010-12-21	0.6100	0.7100	0.5520	0.6600	+13.793%	5,233,117	+1,112.121%
2010-12-20	0.4200	0.5900	0.3710	0.5800	+56.545%	5,433,818	+1,279.310%
2010-12-17	0.3600	0.3974	0.3357	0.3705	+12.273%	1,460,395	+2,059.244%
2010-12-16	0.3127	0.3600	0.3127	0.3300	-4.348%	383,155	+2,324.242%
2010-12-15	0.3600	0.4000	0.3230	0.3450	+0.583%	2,160,442	+2,218.841%
2010-12-14	0.3490	0.3700	0.3223	0.3430	-4.722%	986,400	+2,232.362%
2010-12-13	0.3200	0.3600	0.2805	0.3600	+24.138%	2,286,290	+2,122.222%
2010-12-10	0.3075	0.3075	0.2830	0.2900	-3.333%	385,417	+2,658.621%
2010-12-09	0.3000	0.3048	0.2810	0.3000	-3.226%	723,467	+2,566.667%
2010-12-08	0.3320	0.3320	0.2980	0.3100	-2.516%	590,335	+2,480.645%
2010-12-07	0.3500	0.3500	0.3060	0.3180	-5.357%	821,946	+2,415.723%
2010-12-06	0.3500	0.3650	0.2994	0.3360	-14.088%	2,472,666	+2,280.952%
2010-12-03	0.4000	0.4125	0.3850	0.3911	-6.770%	439,914	+1,945.513%
2010-12-02	0.4399	0.4399	0.3600	0.4195	+3.046%	740,266	+1,807.032%
2010-12-01	0.4300	0.4400	0.4000	0.4071	-7.477%	297,010	+1,865.119%
2010-11-30	0.4800	0.4800	0.4400	0.4400	-3.297%	290,731	+1,718.182%
2010-11-29	0.4425	0.4600	0.4425	0.4550	0.000%	226,734	+1,658.242%
2010-11-26	0.4420	0.4590	0.4420	0.4550	+1.111%	139,395	+1,658.242%
2010-11-24	0.5200	0.5200	0.4490	0.4500	0.000%	202,351	+1,677.778%
2010-11-23	0.4700	0.4700	0.4400	0.4500	-2.174%	340,485	+1,677.778%
2010-11-22	0.4405	0.4650	0.4400	0.4600	+2.222%	232,415	+1,639.130%
2010-11-19	0.4600	0.4700	0.4400	0.4500	-2.386%	188,511	+1,677.778%
2010-11-18	0.4630	0.4790	0.4510	0.4610	+1.319%	384,457	+1,635.358%
2010-11-17	0.4000	0.4566	0.4000	0.4550	+13.750%	452,449	+1,658.242%
2010-11-16	0.4050	0.4200	0.3975	0.4000	-3.312%	369,478	+1,900.000%
2010-11-15	0.4260	0.4400	0.4055	0.4137	-3.069%	409,812	+1,833.768%
2010-11-12	0.4500	0.4500	0.4100	0.4268	-3.000%	601,880	+1,774.414%
2010-11-11	0.4775	0.4775	0.4350	0.4400	-2.222%	267,263	+1,718.182%
2010-11-10	0.4568	0.4630	0.4395	0.4500	-2.174%	393,351	+1,677.778%
2010-11-09	0.4700	0.4700	0.4502	0.4600	-0.734%	288,999	+1,639.130%
2010-11-08	0.5000	0.5000	0.4600	0.4634	+0.739%	305,259	+1,626.370%
2010-11-05	0.4506	0.4700	0.4500	0.4600	+0.546%	299,396	+1,639.130%
2010-11-04	0.4690	0.4700	0.4480	0.4575	-1.380%	634,563	+1,648.634%
2010-11-03	0.4705	0.4738	0.4528	0.4639	-3.555%	396,432	+1,624.510%
2010-11-02	0.5500	0.5500	0.4630	0.4810	+5.137%	1,302,133	+1,563.202%
2010-11-01	0.5110	0.5125	0.4500	0.4575	-10.767%	1,064,772	+1,648.634%
2010-10-29	0.5350	0.5350	0.5050	0.5127	-2.677%	481,059	+1,460.367%
2010-10-28	0.5800	0.5800	0.5128	0.5268	+1.308%	428,500	+1,418.603%
2010-10-27	0.5100	0.5675	0.5100	0.5200	-1.868%	546,513	+1,438.462%
2010-10-26	0.5859	0.5859	0.5200	0.5299	-6.378%	912,346	+1,409.719%
2010-10-25	0.5900	0.5900	0.5610	0.5660	-2.397%	367,574	+1,313.428%
2010-10-22	0.5825	0.5901	0.5746	0.5799	-0.017%	396,031	+1,279.548%
2010-10-21	0.6000	0.6136	0.5722	0.5800	-3.974%	615,102	+1,279.310%
2010-10-20	0.6500	0.6500	0.6000	0.6040	-2.407%	741,503	+1,224.503%
2010-10-19	0.7000	0.7000	0.6000	0.6189	-1.762%	783,546	+1,192.616%
2010-10-18	0.6300	0.6600	0.6215	0.6300	-4.545%	815,553	+1,169.841%
2010-10-15	0.6060	0.7100	0.6060	0.6600	+8.463%	1,675,961	+1,112.121%
2010-10-14	0.6600	0.6600	0.6050	0.6085	-2.327%	588,587	+1,214.708%
2010-10-13	0.7000	0.7300	0.6050	0.6230	+2.131%	1,396,888	+1,184.109%
2010-10-12	0.6100	0.6150	0.5952	0.6100	+0.826%	413,417	+1,211.475%
2010-10-11	0.6300	0.6300	0.5901	0.6050	-3.200%	492,700	+1,222.314%
2010-10-08	0.6205	0.6400	0.6100	0.6250	-2.344%	543,459	+1,180.000%
2010-10-07	0.6975	0.6975	0.6300	0.6400	-5.882%	483,404	+1,150.000%
2010-10-06	0.6700	0.7100	0.6700	0.6800	+2.719%	189,865	+1,076.471%
2010-10-05	0.6995	0.6995	0.6600	0.6620	-2.561%	203,772	+1,108.459%
2010-10-04	0.6975	0.7000	0.6660	0.6794	-1.020%	573,139	+1,077.510%
2010-10-01	0.7000	0.7100	0.6800	0.6864	+1.689%	239,444	+1,065.501%
2010-09-30	0.7155	0.7350	0.6750	0.6750	-5.023%	544,384	+1,085.185%
2010-09-29	0.7400	0.7400	0.7000	0.7107	-3.959%	429,245	+1,025.651%
2010-09-28	0.8000	0.8500	0.7310	0.7400	+5.563%	2,538,421	+981.081%
2010-09-27	0.8290	0.8290	0.7010	0.7010	-13.350%	1,031,797	+1,041.227%
2010-09-24	0.7000	0.8700	0.7000	0.8090	+15.571%	3,298,022	+888.875%
2010-09-23	0.7090	0.7100	0.6790	0.7000	-1.269%	157,199	+1,042.857%
2010-09-22	0.7000	0.7100	0.6708	0.7090	+4.265%	169,369	+1,028.350%
2010-09-21	0.7100	0.7100	0.6710	0.6800	-4.225%	104,084	+1,076.471%
2010-09-20	0.6600	0.7200	0.6600	0.7100	+7.413%	279,420	+1,026.761%
2010-09-17	0.6990	0.7265	0.6600	0.6610	-1.181%	505,578	+1,110.287%
2010-09-16	0.6700	0.6901	0.6500	0.6689	+2.435%	219,625	+1,095.993%
2010-09-15	0.6995	0.6995	0.6450	0.6530	-2.537%	165,860	+1,125.115%
2010-09-14	0.7200	0.7200	0.6512	0.6700	-4.286%	205,660	+1,094.030%
2010-09-13	0.7200	0.7200	0.6620	0.7000	-2.098%	377,961	+1,042.857%
2010-09-10	0.5807	0.7200	0.5532	0.7150	+23.127%	531,404	+1,018.881%
2010-09-09	0.5950	0.6100	0.5521	0.5807	+1.877%	272,095	+1,277.648%
2010-09-08	0.6500	0.6599	0.5350	0.5700	-12.308%	1,169,594	+1,303.509%
2010-09-07	0.7100	0.7100	0.6500	0.6500	-4.426%	509,607	+1,130.769%
2010-09-03	0.7005	0.7100	0.6800	0.6801	-2.843%	316,458	+1,076.298%
2010-09-02	0.6900	0.7250	0.6801	0.7000	+2.941%	510,241	+1,042.857%
2010-09-01	0.7800	0.7800	0.6704	0.6800	-9.333%	1,190,325	+1,076.471%
2010-08-31	0.8400	0.8400	0.7140	0.7500	0.000%	1,502,400	+966.667%
2010-08-30	0.8000	0.8200	0.7055	0.7500	-9.639%	2,059,957	+966.667%
2010-08-27	0.6800	0.9700	0.6800	0.8300	+33.871%	6,909,726	+863.855%
2010-08-26	0.5400	0.6760	0.4820	0.6200	+53.808%	4,262,488	+1,190.323%
2010-08-25	0.4000	0.4249	0.4000	0.4031	-5.708%	278,337	+1,884.619%
2010-08-24	0.4515	0.4700	0.4100	0.4275	-9.043%	789,712	+1,771.345%
2010-08-23	0.4825	0.4825	0.4500	0.4700	-0.021%	458,594	+1,602.128%
2010-08-20	0.5200	0.5600	0.4603	0.4701	-12.961%	787,540	+1,601.766%
2010-08-19	0.5400	0.5500	0.5100	0.5401	-0.332%	272,762	+1,381.207%
2010-08-18	0.5500	0.5900	0.4810	0.5419	+15.298%	1,063,896	+1,376.287%
2010-08-17	0.6240	0.6240	0.4300	0.4700	-18.966%	2,571,721	+1,602.128%
2010-08-16	0.7100	0.7100	0.5800	0.5800	-14.706%	704,460	+1,279.310%
2010-08-13	0.7000	0.7000	0.6626	0.6800	-2.857%	273,347	+1,076.471%
2010-08-12	0.7200	0.7300	0.6617	0.7000	0.000%	191,704	+1,042.857%
2010-08-11	0.7300	0.7400	0.6700	0.7000	0.000%	280,566	+1,042.857%
2010-08-10	0.7011	0.7200	0.6600	0.7000	-4.110%	576,097	+1,042.857%
2010-08-09	0.7500	0.7500	0.7050	0.7300	-3.947%	408,820	+995.890%
2010-08-06	0.8600	0.8600	0.6600	0.7600	-9.792%	1,079,943	+952.632%
2010-08-05	0.8300	0.8600	0.8300	0.8425	-2.035%	90,994	+849.555%
2010-08-04	0.8600	0.9000	0.8450	0.8600	-1.759%	352,494	+830.233%
2010-08-03	0.8900	0.9000	0.8621	0.8754	-2.462%	172,942	+813.868%
2010-08-02	0.9010	0.9500	0.8810	0.8975	-3.495%	248,189	+791.365%
2010-07-30	0.9000	0.9300	0.8854	0.9300	+4.319%	241,271	+760.215%
2010-07-29	0.9300	0.9300	0.8821	0.8915	-0.922%	145,001	+797.364%
2010-07-28	0.9300	0.9300	0.8800	0.8998	-1.121%	261,778	+789.086%
2010-07-27	0.9200	0.9200	0.8800	0.9100	+0.220%	209,630	+779.121%
2010-07-26	0.9500	0.9500	0.8700	0.9080	-0.220%	248,656	+781.057%
2010-07-23	0.8900	0.9300	0.8700	0.9100	+4.610%	366,338	+779.121%
2010-07-22	0.9100	0.9100	0.8512	0.8699	-0.126%	274,614	+819.646%
2010-07-21	0.8700	0.9500	0.8700	0.8710	+0.115%	397,200	+818.485%
2010-07-20	0.8680	0.9100	0.8636	0.8700	-2.247%	194,665	+819.540%
2010-07-19	0.9125	0.9550	0.8750	0.8900	-4.813%	275,533	+798.876%
2010-07-16	0.9100	0.9550	0.8902	0.9350	-1.579%	375,803	+755.615%
2010-07-15	1.0000	1.0000	0.8800	0.9500	-5.000%	457,773	+742.105%
2010-07-14	0.9900	1.0400	0.9820	1.0000	-0.990%	248,936	+700.000%
2010-07-13	0.9700	1.0900	0.9700	1.0100	+2.020%	791,508	+692.079%
2010-07-12	0.9800	1.0100	0.9600	0.9900	+1.020%	265,787	+708.081%
2010-07-09	0.9800	1.0100	0.9700	0.9800	+1.031%	202,257	+716.327%
2010-07-08	1.0000	1.0395	0.9600	0.9700	-4.902%	192,373	+724.742%
2010-07-07	1.0100	1.0500	0.9800	1.0200	-0.971%	227,064	+684.314%
2010-07-06	0.9800	1.0600	0.9700	1.0300	+6.240%	529,344	+676.699%
2010-07-02	0.9100	0.9900	0.9000	0.9695	+6.597%	236,757	+725.168%
2010-07-01	0.9512	1.0100	0.8000	0.9095	-6.237%	828,911	+779.604%
2010-06-30	1.0500	1.0539	0.9300	0.9700	-8.491%	847,729	+724.742%
2010-06-29	1.1300	1.1300	1.0500	1.0600	-4.505%	660,449	+654.717%
2010-06-28	1.1000	1.1500	1.0800	1.1100	0.000%	404,914	+620.721%
2010-06-25	1.2300	1.2600	1.0500	1.1100	-10.843%	1,242,182	+620.721%
2010-06-24	1.3700	1.3700	1.2100	1.2450	-4.962%	1,178,479	+542.570%
2010-06-23	1.2800	1.3800	1.2600	1.3100	+3.968%	1,573,781	+510.687%
2010-06-22	1.0800	1.3100	1.0800	1.2600	+15.596%	2,967,333	+534.921%
2010-06-21	1.1300	1.1500	1.0800	1.0900	-5.217%	380,090	+633.945%
2010-06-18	1.1700	1.1700	1.0800	1.1500	+3.604%	401,914	+595.652%
2010-06-17	1.1700	1.2100	1.1100	1.1100	-4.417%	371,431	+620.721%
2010-06-16	1.0900	1.2200	1.0600	1.1613	+6.541%	1,123,689	+588.883%
2010-06-15	1.1200	1.1300	1.0500	1.0900	+0.926%	861,866	+633.945%
2010-06-14	1.1000	1.1400	1.0600	1.0800	-6.087%	556,355	+640.741%
2010-06-11	1.1600	1.1800	1.1200	1.1500	+0.877%	343,462	+595.652%
2010-06-10	1.1800	1.2300	1.1000	1.1400	-5.008%	544,346	+601.754%
2010-06-09	1.2400	1.2900	1.1500	1.2001	-2.423%	512,016	+566.611%
2010-06-08	1.2900	1.3300	1.2100	1.2299	-8.896%	395,890	+550.459%
2010-06-07	1.2300	1.3500	1.2000	1.3500	+10.656%	474,484	+492.593%
2010-06-04	1.3200	1.3500	1.2100	1.2200	-7.125%	556,957	+555.738%
2010-06-03	1.3800	1.3800	1.3100	1.3136	+0.282%	406,983	+509.013%
2010-06-02	1.3000	1.4400	1.2500	1.3099	+0.762%	1,805,419	+510.734%

.dark-mode .smRHQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smRHQD{ color: #333333; background-color: white; border: 2px solid #333333; }RPCRidgepost Capital, Inc.stock NYSE

RPC
Ridgepost Capital, Inc.
stock NYSE